시장 데이터를 불러오는 중
전체 종목
Global Engine Group Holding Limited - Class A Ordinary Shares 과거 주가
Global Engine Group Holding Limited - Class A Ordinary Shares · GLE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global Engine Group Holding Limited - Class A Ordinary Shares · GLE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,820 | ₩6,289 | ₩4,760 | ₩5,498 | -5.53% | 14.6만 |
| 2026.09.28–2026.10.02 | ₩6,584 | ₩6,705 | ₩4,707 | ₩5,967 | -9.37% | 5.7만 |
| 2026.09.21–2026.09.25 | ₩7,737 | ₩7,791 | ₩6,034 | ₩6,624 | -14.38% | 4.4만 |
| 2026.09.14–2026.09.18 | ₩7,160 | ₩8,850 | ₩6,986 | ₩7,992 | +11.61% | 12.5만 |
| 2026.09.08–2026.09.11 | ₩6,463 | ₩7,777 | ₩5,994 | ₩7,375 | +14.11% | 4.5만 |
| 2026.08.31–2026.09.04 | ₩6,557 | ₩6,973 | ₩6,262 | ₩6,839 | +4.29% | 2.4만 |
| 2026.08.24–2026.08.28 | ₩5,364 | ₩7,241 | ₩5,364 | ₩6,745 | +25.75% | 16.8만 |
| 2026.08.17–2026.08.21 | ₩5,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,074 |
| ₩4,586 |
| ₩5,551 |
| +10.70% |
| 31만 |
| 2026.08.10–2026.08.14 | ₩5,069 | ₩10,513 | ₩4,693 | ₩5,042 | -0.53% | 1532.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,398 | ₩5,283 | ₩4,277 | ₩4,747 | +7.93% | 12.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,015 | ₩5,122 | ₩4,157 | ₩4,532 | -9.63% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,230 | ₩6,302 | ₩4,787 | ₩5,028 | -3.85% | 15만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,431 | ₩5,967 | ₩5,230 | ₩5,417 | -0.25% | 4.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,994 | ₩6,329 | ₩5,189 | ₩5,605 | -6.49% | 26.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,873 | ₩6,503 | ₩5,551 | ₩5,766 | -1.83% | 17.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,592 | ₩7,831 | ₩5,364 | ₩5,779 | +3.36% | 192.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,570 | ₩6,906 | ₩5,578 | ₩5,793 | -11.84% | 21.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,766 | ₩14,482 | ₩5,042 | ₩6,570 | +13.95% | 1785.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,954 | ₩7,013 | ₩5,431 | ₩5,431 | -8.78% | 18.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,632 | ₩7,657 | ₩5,230 | ₩5,846 | +3.81% | 36.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,988 | ₩6,168 | ₩4,693 | ₩5,752 | +15.32% | 16.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,021 | ₩8,394 | ₩4,693 | ₩5,390 | -10.47% | 59.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,680 | ₩9,990 | ₩4,090 | ₩6,155 | +31.52% | 2327.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,532 | ₩4,693 | ₩4,090 | ₩4,626 | +2.07% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,230 | ₩5,310 | ₩4,090 | ₩4,572 | -12.56% | 3.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,162 | ₩6,235 | ₩4,827 | ₩5,337 | +3.38% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,707 | ₩5,752 | ₩4,707 | ₩4,961 | +5.41% | 4.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,002 | ₩5,766 | ₩3,768 | ₩5,149 | +2.95% | 17.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,484 | ₩5,980 | ₩4,961 | ₩5,042 | -8.07% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,243 | ₩6,530 | ₩5,216 | ₩5,766 | +9.97% | 7.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,270 | ₩6,021 | ₩5,149 | ₩5,230 | -0.76% | 3.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,364 | ₩6,369 | ₩5,095 | ₩5,095 | -5.00% | 4.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,525 | ₩5,900 | ₩5,069 | ₩5,551 | +0.49% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,565 | ₩6,302 | ₩5,162 | ₩5,565 | 0.00% | 4.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,567 | ₩5,766 | ₩3,567 | ₩5,699 | +59.77% | 21.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,532 | ₩4,532 | ₩3,352 | ₩3,701 | -18.34% | 11.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,559 | ₩4,827 | ₩4,036 | ₩4,479 | -1.76% | 10.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,042 | ₩5,149 | ₩4,559 | ₩4,787 | -5.05% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,961 | ₩5,364 | ₩4,519 | ₩5,149 | +3.78% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,908 | ₩5,498 | ₩4,693 | ₩5,082 | +3.55% | 6.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,994 | ₩6,141 | ₩4,291 | ₩5,055 | -15.66% | 7.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,570 | ₩7,630 | ₩5,900 | ₩6,182 | -5.92% | 29.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,632 | ₩7,107 | ₩5,216 | ₩6,195 | +10.00% | 12.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,088 | ₩6,356 | ₩5,632 | ₩5,766 | -5.29% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,611 | ₩6,611 | ₩5,659 | ₩6,021 | -8.92% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,095 | ₩7,160 | ₩5,095 | ₩6,745 | +32.37% | 5.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,436 | ₩6,503 | ₩4,961 | ₩5,203 | -19.17% | 4.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,013 | ₩7,442 | ₩6,208 | ₩6,503 | -7.27% | 5.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,252 | ₩9,520 | ₩6,839 | ₩7,053 | -23.77% | 17.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,386 | ₩14,616 | ₩8,448 | ₩9,118 | -2.86% | 748.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,314 | ₩9,078 | ₩8,314 | ₩8,676 | +4.35% | 4.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,716 | ₩9,520 | ₩8,273 | ₩8,340 | -4.31% | 6.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,212 | ₩9,346 | ₩8,716 | ₩8,837 | -4.08% | 1.6만 |
|---|